Premium
Genesis AI Corporation (QB) (AIGFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.925925925926 | 0.0108 | 0.0178 | 0.0107 | 16625 | 0.01156504 | CS |
| 4 | -0.0041 | -27.7027027027 | 0.0148 | 0.02 | 0.0107 | 14862 | 0.01399341 | CS |
| 12 | -0.0213 | -66.5625 | 0.032 | 0.0331 | 0.0107 | 15606 | 0.02034904 | CS |
| 26 | -0.02352 | -68.731735827 | 0.03422 | 0.0899 | 0.0107 | 15224 | 0.0322894 | CS |
| 52 | -0.13174 | -92.4880651502 | 0.14244 | 0.17 | 0.0107 | 30478 | 0.0769135 | CS |
| 156 | -0.8893 | -98.8111111111 | 0.9 | 0.9 | 0.0045 | 28374 | 0.08485978 | CS |
| 260 | -0.8893 | -98.8111111111 | 0.9 | 0.9 | 0.0045 | 28374 | 0.08485978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.0107 | -0.0013 | -10.83 | 0.0178 | 0.0178 | 0.0107 | 32335 |
| 1733178180 | 0.012 | 0.00065 | 5.73 | 0.012 | 0.012 | 0.012 | 11000 |
| 1732919340 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732746540 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732660140 | 0.01135 | -0.00085 | -6.97 | 0.0108 | 0.01135 | 0.0108 | 22250 |
| 1732573560 | 0.0122 | -0.0004 | -3.17 | 0.0135 | 0.0135 | 0.0122 | 4590 |
| 1732314000 | 0.0126 | -0.0003 | -2.33 | 0.0121 | 0.0126 | 0.0121 | 9000 |
| 1732227900 | 0.0129 | -0.002 | -13.42 | 0.0107 | 0.0149 | 0.0107 | 23350 |
| 1732141740 | 0.0149 | 0.00045 | 3.11 | 0.0119 | 0.0149 | 0.0119 | 3767 |
| 1732054800 | 0.01445 | 0.00115 | 8.65 | 0.0133 | 0.0148 | 0.0133 | 27300 |
| 1731968640 | 0.0133 | -0.0018 | -11.92 | 0.01274 | 0.0133 | 0.0126 | 1062 |
| 1731709260 | 0.0151 | 0.00065 | 4.50 | 0.0178 | 0.018 | 0.0151 | 24555 |
| 1731623160 | 0.01445 | 0 | 0.00 | 0.01445 | 0.01445 | 0.01445 | 0 |
| 1731536760 | 0.01445 | 0.00255 | 21.43 | 0.01445 | 0.01445 | 0.01445 | 8500 |
| 1731450480 | 0.0119 | -0.0049 | -29.17 | 0.01485 | 0.0152 | 0.0119 | 56174 |
| 1731363600 | 0.0168 | -0.0018 | -9.68 | 0.01635 | 0.0168 | 0.01635 | 5270 |
| 1731104400 | 0.0185999 | 0.0023999 | 14.81 | 0.01865 | 0.02 | 0.0185999 | 10000 |
| 1731018540 | 0.0162 | -0.0031 | -16.06 | 0.0162 | 0.0162 | 0.0162 | 8480 |
| 1730931600 | 0.0193 | 0.0045 | 30.41 | 0.01855 | 0.0193 | 0.0149 | 22385 |
| 1730845680 | 0.0148 | -0.0021 | -12.43 | 0.0148 | 0.0148 | 0.0148 | 110 |
| 1730759160 | 0.0168999 | -0.0004 | -2.31 | 0.0168999 | 0.0168999 | 0.0168999 | 1000 |
| 1730496420 | 0.0173 | -0.00604 | -25.88 | 0.02245 | 0.02245 | 0.0173 | 12900 |
| 1730409900 | 0.02334 | 0 | 0.00 | 0.02334 | 0.02334 | 0.02334 | 0 |
| 1730323500 | 0.02334 | -0.00366 | -13.56 | 0.02334 | 0.02334 | 0.02334 | 700 |
| 1730237280 | 0.027 | 0.0045 | 20.00 | 0.027 | 0.027 | 0.027 | 15740 |
| 1730150880 | 0.0225 | -0.0045 | -16.67 | 0.0269 | 0.0269 | 0.018 | 68000 |
| 1729891560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729805160 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 5000 |
| 1729718940 | 0.027 | 0.004 | 17.39 | 0.027 | 0.027 | 0.027 | 2000 |
| 1729632300 | 0.023 | 0.005 | 27.78 | 0.023 | 0.023 | 0.023 | 3600 |
| 1729545600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1729286400 | 0.018 | -0.0054 | -23.08 | 0.0203 | 0.0203 | 0.018 | 10750 |
| 1729200360 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1729113960 | 0.0234 | -0.00095 | -3.90 | 0.0234 | 0.0234 | 0.0234 | 2500 |
| 1729027680 | 0.02435 | -0.00025 | -1.02 | 0.02435 | 0.02435 | 0.02435 | 1800 |
| 1728941220 | 0.0246 | -0.00058 | -2.30 | 0.0246 | 0.0246 | 0.0246 | 200 |
| 1728681900 | 0.02518 | 0.00348 | 16.04 | 0.02518 | 0.02518 | 0.02518 | 250 |
| 1728595560 | 0.0217 | 0.0017 | 8.50 | 0.0244 | 0.0244 | 0.0217 | 15550 |
| 1728508800 | 0.02 | -0.00045 | -2.20 | 0.02 | 0.02 | 0.02 | 3400 |
| 1728422580 | 0.02045 | -0.00135 | -6.19 | 0.02045 | 0.02045 | 0.02045 | 13133 |
| 1728336000 | 0.0218 | 0.0073 | 50.34 | 0.0148 | 0.0218 | 0.0148 | 15802 |
| 1728077220 | 0.0145 | -0.0019 | -11.59 | 0.0145 | 0.0145 | 0.0145 | 4300 |
| 1727990760 | 0.0164 | -0.0036 | -18.00 | 0.01905 | 0.01905 | 0.0164 | 20424 |
| 1727904000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727817600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727731200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1727472000 | 0.02 | -0.002 | -9.09 | 0.022885 | 0.0239 | 0.014 | 13650 |
| 1727386200 | 0.022 | 0 | 0.00 | 0.0279 | 0.0279 | 0.022 | 119890 |
| 1727299200 | 0.022 | -0.0092 | -29.49 | 0.0247 | 0.0247 | 0.022 | 16000 |
| 1727212800 | 0.0312 | -0.0019 | -5.74 | 0.0297 | 0.0312 | 0.02842 | 12450 |
| 1727126940 | 0.0331 | 0.0019 | 6.09 | 0.0247 | 0.0331 | 0.0247 | 27180 |
| 1726867200 | 0.0312 | 0.00223 | 7.70 | 0.0312 | 0.0312 | 0.0312 | 100 |
| 1726781220 | 0.02897 | -0.00103 | -3.43 | 0.02897 | 0.02897 | 0.02897 | 1000 |
| 1726694940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726608540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726522140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726262940 | 0.03 | -0.002 | -6.25 | 0.0294 | 0.03 | 0.0294 | 56553 |
| 1726176540 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 5005 |
| 1726089960 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1726003560 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1725917160 | 0.032 | 0 | 0.00 | 0.0379 | 0.0379 | 0.032 | 3007 |
| 1725658020 | 0.032 | 0.0073 | 29.55 | 0.032 | 0.03419 | 0.032 | 21100 |
| 1725571440 | 0.0247 | -0.00695 | -21.96 | 0.0247 | 0.0247 | 0.0247 | 16100 |
| 1725485040 | 0.03165 | -0.00181 | -5.41 | 0.0393 | 0.0393 | 0.03165 | 2540 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
